4832 JFEシステムズ(株) の時系列データ [2024年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2024-12-30 | 3,135 | 3,145 | 3,080 | 3,125 | 3,300 | 1,562.50 |
| 2024-12-27 | 3,075 | 3,165 | 3,075 | 3,115 | 5,000 | 1,557.50 |
| 2024-12-26 | 3,050 | 3,110 | 3,050 | 3,095 | 10,400 | 1,547.50 |
| 2024-12-25 | 3,100 | 3,105 | 3,060 | 3,060 | 2,900 | 1,530 |
| 2024-12-24 | 3,100 | 3,125 | 3,095 | 3,095 | 5,200 | 1,547.50 |
| 2024-12-23 | 3,105 | 3,110 | 3,055 | 3,075 | 7,400 | 1,537.50 |
| 2024-12-20 | 3,100 | 3,105 | 3,080 | 3,105 | 9,100 | 1,552.50 |
| 2024-12-19 | 3,120 | 3,120 | 3,070 | 3,080 | 3,600 | 1,540 |
| 2024-12-18 | 3,100 | 3,100 | 3,075 | 3,100 | 2,400 | 1,550 |
| 2024-12-17 | 3,110 | 3,130 | 3,015 | 3,055 | 5,000 | 1,527.50 |
| 2024-12-16 | 3,115 | 3,165 | 3,100 | 3,100 | 13,800 | 1,550 |
| 2024-12-13 | 3,165 | 3,165 | 3,105 | 3,115 | 5,700 | 1,557.50 |
| 2024-12-12 | 3,145 | 3,160 | 3,120 | 3,135 | 5,400 | 1,567.50 |
| 2024-12-11 | 3,125 | 3,135 | 3,110 | 3,115 | 1,600 | 1,557.50 |
| 2024-12-10 | 3,100 | 3,135 | 3,090 | 3,135 | 3,900 | 1,567.50 |
| 2024-12-09 | 3,075 | 3,115 | 3,070 | 3,095 | 6,100 | 1,547.50 |
| 2024-12-06 | 3,085 | 3,100 | 3,060 | 3,100 | 8,700 | 1,550 |
| 2024-12-05 | 3,045 | 3,085 | 3,010 | 3,085 | 7,400 | 1,542.50 |
| 2024-12-04 | 3,145 | 3,165 | 3,000 | 3,000 | 43,400 | 1,500 |
| 2024-12-03 | 3,070 | 3,145 | 3,060 | 3,145 | 8,600 | 1,572.50 |
| 2024-12-02 | 3,075 | 3,075 | 3,045 | 3,050 | 900 | 1,525 |
| 2024-11-29 | 3,050 | 3,080 | 3,045 | 3,075 | 1,000 | 1,537.50 |
| 2024-11-28 | 3,035 | 3,065 | 3,035 | 3,050 | 1,000 | 1,525 |
| 2024-11-27 | 3,055 | 3,070 | 3,030 | 3,035 | 1,900 | 1,517.50 |
| 2024-11-26 | 3,000 | 3,085 | 2,992 | 3,055 | 10,900 | 1,527.50 |
| 2024-11-25 | 3,010 | 3,055 | 3,010 | 3,050 | 5,100 | 1,525 |
| 2024-11-22 | 3,030 | 3,035 | 2,993 | 3,005 | 5,000 | 1,502.50 |
| 2024-11-21 | 3,015 | 3,035 | 3,010 | 3,020 | 6,700 | 1,510 |
| 2024-11-20 | 3,000 | 3,015 | 3,000 | 3,010 | 2,100 | 1,505 |
| 2024-11-19 | 2,980 | 3,005 | 2,970 | 3,000 | 1,400 | 1,500 |
| 2024-11-18 | 2,987 | 3,035 | 2,970 | 2,989 | 4,700 | 1,494.50 |
| 2024-11-15 | 2,962 | 2,995 | 2,962 | 2,975 | 1,500 | 1,487.50 |
| 2024-11-14 | 3,000 | 3,020 | 2,980 | 2,984 | 4,400 | 1,492 |
| 2024-11-13 | 3,015 | 3,020 | 3,000 | 3,000 | 3,100 | 1,500 |
| 2024-11-12 | 3,000 | 3,030 | 3,000 | 3,005 | 1,400 | 1,502.50 |
| 2024-11-11 | 2,987 | 3,000 | 2,980 | 2,988 | 6,300 | 1,494 |
| 2024-11-08 | 3,035 | 3,035 | 2,985 | 2,985 | 2,400 | 1,492.50 |
| 2024-11-07 | 3,045 | 3,050 | 3,010 | 3,015 | 2,400 | 1,507.50 |
| 2024-11-06 | 3,060 | 3,080 | 3,010 | 3,040 | 3,000 | 1,520 |
| 2024-11-05 | 3,030 | 3,060 | 3,030 | 3,040 | 1,100 | 1,520 |
| 2024-11-01 | 3,080 | 3,080 | 3,020 | 3,030 | 1,500 | 1,515 |
| 2024-10-31 | 3,030 | 3,060 | 3,020 | 3,025 | 4,700 | 1,512.50 |
| 2024-10-30 | 3,020 | 3,090 | 3,015 | 3,030 | 5,800 | 1,515 |
| 2024-10-29 | 3,050 | 3,110 | 3,035 | 3,060 | 4,200 | 1,530 |
| 2024-10-28 | 3,015 | 3,070 | 3,015 | 3,050 | 2,700 | 1,525 |
| 2024-10-25 | 3,065 | 3,065 | 2,985 | 3,060 | 5,600 | 1,530 |
| 2024-10-24 | 3,015 | 3,070 | 3,005 | 3,065 | 4,400 | 1,532.50 |
| 2024-10-23 | 3,010 | 3,030 | 2,995 | 3,005 | 3,900 | 1,502.50 |
| 2024-10-22 | 3,045 | 3,045 | 2,961 | 3,000 | 16,300 | 1,500 |
| 2024-10-21 | 3,065 | 3,095 | 3,005 | 3,045 | 5,800 | 1,522.50 |
| 2024-10-18 | 3,055 | 3,055 | 3,010 | 3,020 | 7,600 | 1,510 |
| 2024-10-17 | 3,020 | 3,045 | 3,020 | 3,045 | 1,300 | 1,522.50 |
| 2024-10-16 | 3,015 | 3,045 | 2,996 | 3,030 | 3,400 | 1,515 |
| 2024-10-15 | 2,989 | 3,040 | 2,976 | 3,030 | 7,800 | 1,515 |
| 2024-10-11 | 2,976 | 2,994 | 2,940 | 2,948 | 38,400 | 1,474 |
| 2024-10-10 | 2,988 | 2,993 | 2,971 | 2,993 | 1,100 | 1,496.50 |
| 2024-10-09 | 3,015 | 3,015 | 2,965 | 2,983 | 9,200 | 1,491.50 |
| 2024-10-08 | 2,952 | 3,030 | 2,952 | 2,995 | 24,300 | 1,497.50 |
| 2024-10-07 | 3,030 | 3,030 | 2,999 | 2,999 | 3,400 | 1,499.50 |
| 2024-10-04 | 2,959 | 3,010 | 2,959 | 2,986 | 5,800 | 1,493 |
| 2024-10-03 | 3,040 | 3,040 | 2,955 | 2,955 | 8,100 | 1,477.50 |
| 2024-10-02 | 2,915 | 3,015 | 2,915 | 2,987 | 15,800 | 1,493.50 |
| 2024-10-01 | 2,910 | 2,946 | 2,863 | 2,935 | 10,900 | 1,467.50 |
| 2024-09-30 | 2,876 | 2,969 | 2,856 | 2,896 | 14,200 | 1,448 |
| 2024-09-27 | 2,885 | 2,902 | 2,831 | 2,895 | 10,600 | 1,447.50 |
| 2024-09-26 | 2,868 | 2,887 | 2,843 | 2,886 | 11,500 | 1,443 |
| 2024-09-25 | 2,880 | 2,880 | 2,830 | 2,868 | 2,800 | 1,434 |
| 2024-09-24 | 2,902 | 2,902 | 2,845 | 2,850 | 2,200 | 1,425 |
| 2024-09-20 | 2,914 | 2,914 | 2,837 | 2,845 | 8,200 | 1,422.50 |
| 2024-09-19 | 2,822 | 2,900 | 2,822 | 2,864 | 9,000 | 1,432 |
| 2024-09-18 | 2,768 | 2,819 | 2,757 | 2,800 | 23,300 | 1,400 |
| 2024-09-17 | 2,774 | 2,790 | 2,745 | 2,767 | 5,200 | 1,383.50 |
| 2024-09-13 | 2,776 | 2,783 | 2,739 | 2,774 | 12,200 | 1,387 |
| 2024-09-12 | 2,751 | 2,811 | 2,750 | 2,760 | 8,500 | 1,380 |
| 2024-09-11 | 2,833 | 2,833 | 2,740 | 2,740 | 38,200 | 1,370 |
| 2024-09-10 | 2,850 | 2,850 | 2,811 | 2,834 | 1,400 | 1,417 |
| 2024-09-09 | 2,765 | 2,839 | 2,734 | 2,839 | 7,600 | 1,419.50 |
| 2024-09-06 | 2,828 | 2,834 | 2,780 | 2,789 | 5,800 | 1,394.50 |
| 2024-09-05 | 2,785 | 2,799 | 2,767 | 2,799 | 9,100 | 1,399.50 |
| 2024-09-04 | 2,800 | 2,813 | 2,780 | 2,803 | 16,900 | 1,401.50 |
| 2024-09-03 | 2,915 | 2,935 | 2,846 | 2,850 | 71,300 | 1,425 |
| 2024-09-02 | 2,936 | 2,950 | 2,902 | 2,915 | 5,700 | 1,457.50 |
| 2024-08-30 | 2,904 | 2,929 | 2,893 | 2,927 | 6,300 | 1,463.50 |
| 2024-08-29 | 2,889 | 2,911 | 2,880 | 2,893 | 4,700 | 1,446.50 |
| 2024-08-28 | 2,937 | 2,937 | 2,870 | 2,880 | 37,900 | 1,440 |
| 2024-08-27 | 2,882 | 2,936 | 2,860 | 2,936 | 11,900 | 1,468 |
| 2024-08-26 | 2,856 | 2,876 | 2,838 | 2,876 | 6,300 | 1,438 |
| 2024-08-23 | 2,896 | 2,896 | 2,850 | 2,856 | 9,900 | 1,428 |
| 2024-08-22 | 2,979 | 2,985 | 2,841 | 2,855 | 80,600 | 1,427.50 |
| 2024-08-21 | 3,000 | 3,000 | 2,985 | 2,985 | 2,000 | 1,492.50 |
| 2024-08-20 | 3,070 | 3,085 | 3,000 | 3,000 | 11,300 | 1,500 |
| 2024-08-19 | 3,075 | 3,075 | 3,015 | 3,055 | 2,900 | 1,527.50 |
| 2024-08-16 | 2,979 | 3,080 | 2,954 | 3,060 | 7,800 | 1,530 |
| 2024-08-15 | 2,955 | 2,973 | 2,936 | 2,952 | 7,400 | 1,476 |
| 2024-08-14 | 2,925 | 2,962 | 2,925 | 2,954 | 1,600 | 1,477 |
| 2024-08-13 | 2,945 | 2,945 | 2,896 | 2,925 | 2,900 | 1,462.50 |
| 2024-08-09 | 2,937 | 2,937 | 2,859 | 2,895 | 1,600 | 1,447.50 |
| 2024-08-08 | 2,781 | 2,931 | 2,781 | 2,887 | 8,500 | 1,443.50 |
| 2024-08-07 | 2,769 | 2,827 | 2,711 | 2,811 | 6,400 | 1,405.50 |
| 2024-08-06 | 2,671 | 2,775 | 2,671 | 2,770 | 41,400 | 1,385 |
| 2024-08-05 | 2,840 | 2,840 | 2,550 | 2,663 | 47,500 | 1,331.50 |
| 2024-08-02 | 3,000 | 3,005 | 2,914 | 2,960 | 30,200 | 1,480 |
| 2024-08-01 | 3,100 | 3,100 | 3,010 | 3,040 | 13,100 | 1,520 |
| 2024-07-31 | 3,090 | 3,095 | 3,045 | 3,080 | 29,000 | 1,540 |
| 2024-07-30 | 3,140 | 3,140 | 3,065 | 3,105 | 15,700 | 1,552.50 |
| 2024-07-29 | 3,200 | 3,260 | 3,150 | 3,150 | 37,100 | 1,575 |
| 2024-07-26 | 3,435 | 3,485 | 3,425 | 3,445 | 12,000 | 1,722.50 |
| 2024-07-25 | 3,440 | 3,480 | 3,405 | 3,435 | 4,700 | 1,717.50 |
| 2024-07-24 | 3,515 | 3,545 | 3,460 | 3,500 | 2,600 | 1,750 |
| 2024-07-23 | 3,485 | 3,490 | 3,460 | 3,490 | 19,900 | 1,745 |
| 2024-07-22 | 3,590 | 3,590 | 3,455 | 3,485 | 2,700 | 1,742.50 |
| 2024-07-19 | 3,570 | 3,590 | 3,520 | 3,590 | 5,700 | 1,795 |
| 2024-07-18 | 3,530 | 3,585 | 3,530 | 3,570 | 1,600 | 1,785 |
| 2024-07-17 | 3,595 | 3,595 | 3,540 | 3,550 | 1,600 | 1,775 |
| 2024-07-16 | 3,500 | 3,595 | 3,500 | 3,595 | 13,500 | 1,797.50 |
| 2024-07-12 | 3,480 | 3,565 | 3,480 | 3,500 | 2,400 | 1,750 |
| 2024-07-11 | 3,460 | 3,515 | 3,455 | 3,495 | 1,300 | 1,747.50 |
| 2024-07-10 | 3,475 | 3,475 | 3,455 | 3,465 | 1,400 | 1,732.50 |
| 2024-07-09 | 3,500 | 3,540 | 3,500 | 3,505 | 2,900 | 1,752.50 |
| 2024-07-08 | 3,585 | 3,585 | 3,515 | 3,525 | 5,100 | 1,762.50 |
| 2024-07-05 | 3,620 | 3,620 | 3,550 | 3,585 | 4,100 | 1,792.50 |
| 2024-07-04 | 3,590 | 3,660 | 3,590 | 3,630 | 2,200 | 1,815 |
| 2024-07-03 | 3,545 | 3,595 | 3,545 | 3,595 | 2,800 | 1,797.50 |
| 2024-07-02 | 3,570 | 3,610 | 3,560 | 3,590 | 2,900 | 1,795 |
| 2024-07-01 | 3,590 | 3,615 | 3,560 | 3,570 | 4,900 | 1,785 |
| 2024-06-28 | 3,595 | 3,610 | 3,530 | 3,585 | 22,400 | 1,792.50 |
| 2024-06-27 | 3,480 | 3,595 | 3,480 | 3,595 | 9,800 | 1,797.50 |
| 2024-06-26 | 3,475 | 3,475 | 3,445 | 3,455 | 3,900 | 1,727.50 |
| 2024-06-25 | 3,400 | 3,480 | 3,385 | 3,475 | 6,700 | 1,737.50 |
| 2024-06-24 | 3,350 | 3,400 | 3,275 | 3,400 | 8,100 | 1,700 |
| 2024-06-21 | 3,230 | 3,315 | 3,230 | 3,300 | 7,100 | 1,650 |
| 2024-06-20 | 3,250 | 3,250 | 3,185 | 3,225 | 30,200 | 1,612.50 |
| 2024-06-19 | 3,205 | 3,250 | 3,170 | 3,250 | 11,900 | 1,625 |
| 2024-06-18 | 3,285 | 3,290 | 3,205 | 3,205 | 14,100 | 1,602.50 |
| 2024-06-17 | 3,340 | 3,350 | 3,270 | 3,300 | 8,400 | 1,650 |
| 2024-06-14 | 3,310 | 3,405 | 3,285 | 3,390 | 20,200 | 1,695 |
| 2024-06-13 | 3,370 | 3,385 | 3,310 | 3,310 | 22,500 | 1,655 |
| 2024-06-12 | 3,410 | 3,420 | 3,355 | 3,360 | 6,200 | 1,680 |
| 2024-06-11 | 3,410 | 3,435 | 3,395 | 3,400 | 2,600 | 1,700 |
| 2024-06-10 | 3,400 | 3,450 | 3,400 | 3,415 | 3,000 | 1,707.50 |
| 2024-06-07 | 3,430 | 3,440 | 3,400 | 3,400 | 1,500 | 1,700 |
| 2024-06-06 | 3,445 | 3,455 | 3,380 | 3,430 | 4,700 | 1,715 |
| 2024-06-05 | 3,455 | 3,455 | 3,415 | 3,445 | 4,000 | 1,722.50 |
| 2024-06-04 | 3,390 | 3,470 | 3,390 | 3,455 | 5,600 | 1,727.50 |
| 2024-06-03 | 3,385 | 3,420 | 3,335 | 3,410 | 7,300 | 1,705 |
| 2024-05-31 | 3,335 | 3,370 | 3,285 | 3,350 | 7,900 | 1,675 |
| 2024-05-30 | 3,365 | 3,365 | 3,315 | 3,335 | 5,500 | 1,667.50 |
| 2024-05-29 | 3,445 | 3,445 | 3,380 | 3,400 | 3,100 | 1,700 |
| 2024-05-28 | 3,475 | 3,495 | 3,465 | 3,465 | 3,000 | 1,732.50 |
| 2024-05-27 | 3,445 | 3,500 | 3,425 | 3,500 | 4,500 | 1,750 |
| 2024-05-24 | 3,350 | 3,425 | 3,315 | 3,420 | 6,900 | 1,710 |
| 2024-05-23 | 3,420 | 3,420 | 3,365 | 3,370 | 22,900 | 1,685 |
| 2024-05-22 | 3,480 | 3,480 | 3,420 | 3,420 | 11,200 | 1,710 |
| 2024-05-21 | 3,555 | 3,565 | 3,490 | 3,490 | 8,400 | 1,745 |
| 2024-05-20 | 3,565 | 3,640 | 3,560 | 3,560 | 10,800 | 1,780 |
| 2024-05-17 | 3,540 | 3,580 | 3,530 | 3,565 | 7,900 | 1,782.50 |
| 2024-05-16 | 3,505 | 3,590 | 3,500 | 3,550 | 11,300 | 1,775 |
| 2024-05-15 | 3,570 | 3,600 | 3,500 | 3,500 | 8,600 | 1,750 |
| 2024-05-14 | 3,535 | 3,580 | 3,535 | 3,570 | 5,000 | 1,785 |
| 2024-05-13 | 3,580 | 3,595 | 3,540 | 3,555 | 32,700 | 1,777.50 |
| 2024-05-10 | 3,635 | 3,635 | 3,605 | 3,630 | 3,700 | 1,815 |
| 2024-05-09 | 3,670 | 3,700 | 3,610 | 3,610 | 4,300 | 1,805 |
| 2024-05-08 | 3,715 | 3,715 | 3,645 | 3,655 | 14,300 | 1,827.50 |
| 2024-05-07 | 3,705 | 3,785 | 3,660 | 3,740 | 17,900 | 1,870 |
| 2024-05-02 | 3,745 | 3,745 | 3,675 | 3,685 | 23,400 | 1,842.50 |
| 2024-05-01 | 3,705 | 3,790 | 3,695 | 3,750 | 12,400 | 1,875 |
| 2024-04-30 | 3,610 | 3,700 | 3,585 | 3,700 | 22,900 | 1,850 |
| 2024-04-26 | 3,480 | 3,600 | 3,425 | 3,590 | 56,100 | 1,795 |
| 2024-04-25 | 3,850 | 3,910 | 3,805 | 3,830 | 18,500 | 1,915 |
| 2024-04-24 | 3,880 | 3,910 | 3,840 | 3,905 | 10,900 | 1,952.50 |
| 2024-04-23 | 3,860 | 3,885 | 3,820 | 3,825 | 6,100 | 1,912.50 |
| 2024-04-22 | 3,785 | 3,880 | 3,775 | 3,865 | 5,300 | 1,932.50 |
| 2024-04-19 | 3,870 | 3,875 | 3,735 | 3,815 | 15,100 | 1,907.50 |
| 2024-04-18 | 3,865 | 3,925 | 3,835 | 3,870 | 8,500 | 1,935 |
| 2024-04-17 | 3,955 | 3,955 | 3,850 | 3,865 | 11,400 | 1,932.50 |
| 2024-04-16 | 4,000 | 4,020 | 3,930 | 3,935 | 10,600 | 1,967.50 |
| 2024-04-15 | 3,900 | 4,055 | 3,895 | 4,035 | 37,400 | 2,017.50 |
| 2024-04-12 | 3,855 | 3,880 | 3,830 | 3,865 | 3,700 | 1,932.50 |
| 2024-04-11 | 3,840 | 3,860 | 3,800 | 3,860 | 3,400 | 1,930 |
| 2024-04-10 | 3,815 | 3,845 | 3,805 | 3,845 | 2,000 | 1,922.50 |
| 2024-04-09 | 3,810 | 3,845 | 3,710 | 3,820 | 6,200 | 1,910 |
| 2024-04-08 | 3,830 | 3,830 | 3,810 | 3,810 | 1,800 | 1,905 |
| 2024-04-05 | 3,825 | 3,870 | 3,755 | 3,830 | 5,800 | 1,915 |
| 2024-04-04 | 3,820 | 3,875 | 3,810 | 3,830 | 4,300 | 1,915 |
| 2024-04-03 | 3,765 | 3,845 | 3,760 | 3,785 | 4,900 | 1,892.50 |
| 2024-04-02 | 3,860 | 3,880 | 3,750 | 3,760 | 16,200 | 1,880 |
| 2024-04-01 | 3,875 | 3,900 | 3,810 | 3,870 | 8,500 | 1,935 |
| 2024-03-29 | 3,935 | 3,935 | 3,865 | 3,875 | 4,900 | 1,937.50 |
| 2024-03-28 | 3,875 | 3,910 | 3,865 | 3,880 | 2,800 | 1,940 |
| 2024-03-27 | 3,940 | 3,940 | 3,900 | 3,915 | 6,900 | 1,957.50 |
| 2024-03-26 | 3,950 | 3,950 | 3,885 | 3,920 | 5,800 | 1,960 |
| 2024-03-25 | 4,020 | 4,020 | 3,935 | 3,950 | 8,600 | 1,975 |
| 2024-03-22 | 3,935 | 3,950 | 3,890 | 3,950 | 8,200 | 1,975 |
| 2024-03-21 | 3,925 | 3,960 | 3,890 | 3,925 | 9,400 | 1,962.50 |
| 2024-03-19 | 3,880 | 3,890 | 3,865 | 3,880 | 2,900 | 1,940 |
| 2024-03-18 | 3,870 | 3,895 | 3,855 | 3,865 | 2,900 | 1,932.50 |
| 2024-03-15 | 3,870 | 3,885 | 3,845 | 3,860 | 2,200 | 1,930 |
| 2024-03-14 | 3,845 | 3,870 | 3,830 | 3,870 | 2,300 | 1,935 |
| 2024-03-13 | 3,910 | 3,930 | 3,840 | 3,845 | 5,200 | 1,922.50 |
| 2024-03-12 | 3,875 | 3,915 | 3,815 | 3,900 | 12,000 | 1,950 |
| 2024-03-11 | 3,955 | 3,960 | 3,835 | 3,875 | 11,800 | 1,937.50 |
| 2024-03-08 | 4,025 | 4,025 | 3,985 | 3,985 | 2,300 | 1,992.50 |
| 2024-03-07 | 4,045 | 4,050 | 3,975 | 4,040 | 4,300 | 2,020 |
| 2024-03-06 | 4,025 | 4,045 | 4,015 | 4,015 | 4,200 | 2,007.50 |
| 2024-03-05 | 4,000 | 4,040 | 3,970 | 4,040 | 10,200 | 2,020 |
| 2024-03-04 | 4,000 | 4,025 | 3,950 | 4,025 | 14,800 | 2,012.50 |
| 2024-03-01 | 4,000 | 4,000 | 3,955 | 3,990 | 3,600 | 1,995 |
| 2024-02-29 | 3,970 | 4,020 | 3,965 | 3,990 | 7,100 | 1,995 |
| 2024-02-28 | 3,980 | 4,020 | 3,950 | 4,020 | 8,200 | 2,010 |
| 2024-02-27 | 3,985 | 4,030 | 3,980 | 4,025 | 7,600 | 2,012.50 |
| 2024-02-26 | 3,930 | 3,985 | 3,930 | 3,985 | 8,700 | 1,992.50 |
| 2024-02-22 | 3,890 | 3,915 | 3,870 | 3,915 | 5,700 | 1,957.50 |
| 2024-02-21 | 3,940 | 3,940 | 3,860 | 3,890 | 13,800 | 1,945 |
| 2024-02-20 | 3,975 | 3,975 | 3,925 | 3,935 | 9,700 | 1,967.50 |
| 2024-02-19 | 3,990 | 4,030 | 3,890 | 3,975 | 29,200 | 1,987.50 |
| 2024-02-16 | 4,000 | 4,015 | 3,970 | 3,990 | 7,700 | 1,995 |
| 2024-02-15 | 4,045 | 4,060 | 3,960 | 3,970 | 15,600 | 1,985 |
| 2024-02-14 | 4,070 | 4,070 | 4,025 | 4,035 | 7,200 | 2,017.50 |
| 2024-02-13 | 4,110 | 4,110 | 4,010 | 4,060 | 19,000 | 2,030 |
| 2024-02-09 | 4,030 | 4,115 | 4,030 | 4,060 | 12,100 | 2,030 |
| 2024-02-08 | 4,125 | 4,140 | 4,015 | 4,025 | 14,800 | 2,012.50 |
| 2024-02-07 | 4,055 | 4,140 | 4,055 | 4,125 | 10,500 | 2,062.50 |
| 2024-02-06 | 4,085 | 4,085 | 4,000 | 4,030 | 11,100 | 2,015 |
| 2024-02-05 | 4,100 | 4,145 | 4,030 | 4,035 | 21,800 | 2,017.50 |
| 2024-02-02 | 4,020 | 4,025 | 3,910 | 3,995 | 29,900 | 1,997.50 |
| 2024-02-01 | 4,035 | 4,035 | 3,975 | 3,975 | 14,300 | 1,987.50 |
| 2024-01-31 | 3,990 | 4,040 | 3,960 | 4,035 | 20,400 | 2,017.50 |
| 2024-01-30 | 4,160 | 4,160 | 3,985 | 3,990 | 36,900 | 1,995 |
| 2024-01-29 | 4,135 | 4,220 | 4,075 | 4,130 | 60,500 | 2,065 |
| 2024-01-26 | 4,190 | 4,320 | 4,165 | 4,275 | 56,100 | 2,137.50 |
| 2024-01-25 | 4,160 | 4,175 | 4,110 | 4,160 | 9,500 | 2,080 |
| 2024-01-24 | 4,165 | 4,180 | 4,120 | 4,160 | 10,700 | 2,080 |
| 2024-01-23 | 4,145 | 4,145 | 4,035 | 4,130 | 19,700 | 2,065 |
| 2024-01-22 | 4,000 | 4,170 | 4,000 | 4,155 | 24,300 | 2,077.50 |
| 2024-01-19 | 3,960 | 3,960 | 3,880 | 3,955 | 12,900 | 1,977.50 |
| 2024-01-18 | 3,855 | 3,935 | 3,815 | 3,920 | 11,000 | 1,960 |
| 2024-01-17 | 3,845 | 3,875 | 3,775 | 3,815 | 11,200 | 1,907.50 |
| 2024-01-16 | 3,850 | 3,850 | 3,785 | 3,820 | 9,900 | 1,910 |
| 2024-01-15 | 3,765 | 3,850 | 3,750 | 3,850 | 14,400 | 1,925 |
| 2024-01-12 | 3,830 | 3,865 | 3,770 | 3,770 | 9,500 | 1,885 |
| 2024-01-11 | 3,905 | 3,905 | 3,830 | 3,835 | 10,500 | 1,917.50 |
| 2024-01-10 | 3,885 | 3,890 | 3,800 | 3,875 | 20,300 | 1,937.50 |
| 2024-01-09 | 3,970 | 3,970 | 3,830 | 3,880 | 31,800 | 1,940 |
| 2024-01-05 | 3,670 | 4,000 | 3,670 | 3,975 | 48,600 | 1,987.50 |
| 2024-01-04 | 3,660 | 3,700 | 3,625 | 3,670 | 20,100 | 1,835 |
分割・併合履歴 ： [2025-03-28]1株→2株 [2021-03-30]1株→2株 [2013-09-26]1株→100株 [2001-12-25]1株→5株